NSE:SHARDAMOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	890.00	924.00	887.85	918.35	918.35	3.50%	40,512
Nov 9, 2026	882.00	897.05	881.60	887.30	887.30	0.65%	29,664
Nov 8, 2026	870.50	889.00	870.05	881.60	881.60	1.82%	7,676
Nov 6, 2026	874.00	880.50	854.95	865.85	865.85	-0.92%	34,199
Nov 5, 2026	874.00	890.00	863.50	873.90	873.90	1.03%	41,596
Nov 4, 2026	856.40	870.45	851.25	865.00	865.00	1.00%	17,030
Nov 3, 2026	836.00	860.20	831.50	856.40	856.40	2.99%	19,905
Nov 2, 2026	801.10	837.00	801.10	831.50	831.50	2.88%	12,972
Oct 30, 2026	828.95	830.00	802.50	808.20	808.20	-2.50%	18,183
Oct 29, 2026	827.75	832.95	806.40	828.95	828.95	0.61%	14,724
Oct 28, 2026	811.25	828.00	808.00	823.90	823.90	1.88%	21,541
Oct 27, 2026	795.10	829.15	793.95	808.70	808.70	1.60%	80,780
Oct 26, 2026	812.00	824.85	790.10	796.00	796.00	-1.98%	65,870
Oct 23, 2026	829.00	833.20	805.00	812.05	812.05	-2.74%	47,974
Oct 22, 2026	826.55	844.45	814.70	834.90	834.90	1.01%	33,809
Oct 21, 2026	865.00	869.80	820.10	826.55	826.55	-4.79%	59,620
Oct 19, 2026	889.45	905.00	862.10	868.10	868.10	-2.01%	23,998
Oct 16, 2026	888.75	899.00	879.85	885.90	885.90	0.18%	25,163
Oct 15, 2026	908.60	908.60	879.10	884.30	884.30	-2.05%	20,026
Oct 14, 2026	895.00	912.00	895.00	902.80	902.80	0.56%	23,166
Oct 13, 2026	900.15	911.45	885.35	897.75	897.75	-0.27%	45,654
Oct 12, 2026	872.30	916.70	872.30	900.15	900.15	3.19%	51,564
Oct 9, 2026	888.85	894.15	869.10	872.30	872.30	-1.37%	48,253
Oct 8, 2026	929.00	929.00	871.00	884.40	884.40	-4.37%	97,687
Oct 7, 2026	928.90	933.95	916.25	924.85	924.85	-0.40%	42,593
Oct 6, 2026	924.50	933.05	921.85	928.55	928.55	1.08%	26,440
Oct 5, 2026	929.90	938.60	910.30	918.60	918.60	-1.10%	27,384
Oct 1, 2026	962.80	977.00	916.65	928.80	928.80	-2.94%	56,275
Sep 30, 2026	964.75	986.85	953.05	956.95	956.95	-1.47%	37,174
Sep 29, 2026	948.00	976.50	931.00	971.25	971.25	2.77%	50,632
Sep 28, 2026	950.00	978.00	936.00	945.10	945.10	-1.18%	62,487
Sep 25, 2026	974.90	978.00	941.10	956.35	956.35	-0.57%	45,449
Sep 24, 2026	970.80	976.90	955.20	961.85	961.85	-1.03%	52,212
Sep 23, 2026	990.00	1,024.95	968.20	971.85	971.85	-1.41%	161,127
Sep 22, 2026	957.70	988.90	955.80	985.75	985.75	2.92%	141,934
Sep 21, 2026	967.00	969.90	944.00	957.75	957.75	-0.96%	72,546
Sep 18, 2026	935.00	971.95	930.00	967.05	967.05	4.17%	121,973
Sep 17, 2026	935.00	951.85	918.00	948.35	928.35	1.91%	63,598
Sep 16, 2026	933.15	938.90	902.15	930.55	910.93	-0.28%	82,323
Sep 15, 2026	968.00	974.40	928.00	933.15	913.47	-1.12%	147,923
Sep 11, 2026	946.30	948.50	915.10	943.75	923.85	-0.26%	86,523
Sep 10, 2026	919.50	959.00	900.10	946.25	926.29	4.06%	220,362
Sep 9, 2026	890.75	921.75	885.05	909.30	890.12	2.08%	72,950
Sep 8, 2026	890.05	897.90	882.00	890.75	871.96	0.08%	29,480
Sep 7, 2026	885.50	898.85	880.20	890.05	871.28	0.92%	41,347
Sep 4, 2026	879.05	885.45	872.60	881.95	863.35	0.46%	27,320
Sep 3, 2026	877.90	889.95	875.20	877.90	859.39	0.25%	24,681
Sep 2, 2026	888.25	890.50	869.20	875.70	857.23	-0.97%	33,554
Sep 1, 2026	882.90	901.00	877.25	884.30	865.65	0.16%	33,399
Aug 31, 2026	877.20	885.65	865.00	882.90	864.28	0.65%	23,685